Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial (NQ: PROV )

12.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.849 4.231 3.671 4.088 124,175 +0.17(+4.35%)
Apr 29, 2010 3.863 3.924 3.577 3.917 203,665 -0.01(-0.17%)
Apr 28, 2010 3.931 3.979 3.706 3.924 110,898 -0.03(-0.69%)
Apr 27, 2010 4.333 4.333 3.713 3.951 103,825 -0.45(-10.22%)
Apr 26, 2010 4.088 4.401 3.951 4.401 174,117 +0.31(+7.67%)
Apr 23, 2010 3.883 4.183 3.870 4.088 151,489 +0.15(+3.81%)
Apr 22, 2010 3.597 3.964 3.577 3.938 83,156 +0.33(+9.26%)
Apr 21, 2010 3.263 3.686 3.168 3.604 203,817 +0.37(+11.37%)
Apr 20, 2010 3.338 3.372 3.107 3.236 134,548 -0.07(-2.06%)
Apr 19, 2010 2.957 3.352 2.950 3.304 64,423 +0.29(+9.73%)
Apr 16, 2010 2.957 3.052 2.895 3.011 89,961 +0.05(+1.61%)
Apr 15, 2010 2.950 3.045 2.909 2.964 215,837 +0.01(+0.46%)
Apr 14, 2010 2.807 2.950 2.807 2.950 316,695 +0.16(+5.87%)
Apr 13, 2010 2.752 2.786 2.725 2.786 23,713 +0.06(+2.25%)
Apr 12, 2010 2.725 2.752 2.657 2.725 51,370 +0.00(+0.00%)
Apr 09, 2010 2.739 2.759 2.693 2.725 71,297 +0.02(+0.76%)
Apr 08, 2010 2.609 2.854 2.602 2.705 117,442 +0.13(+5.03%)
Apr 07, 2010 2.616 2.616 2.555 2.575 92,072 +0.00(+0.00%)
Apr 06, 2010 2.500 2.596 2.487 2.575 114,945 +0.11(+4.42%)
Apr 05, 2010 2.487 2.493 2.459 2.466 14,606 +0.00(+0.00%)
Apr 01, 2010 2.364 2.466 2.466 2.466 24,953 +0.10(+4.02%)
Mar 31, 2010 2.384 2.384 2.323 2.371 75,905 -0.01(-0.29%)
Mar 30, 2010 2.344 2.391 2.325 2.378 11,714 +0.06(+2.65%)
Mar 29, 2010 2.350 2.453 2.296 2.316 37,180 -0.03(-1.45%)
Mar 26, 2010 2.384 2.419 2.337 2.350 139,063 -0.04(-1.71%)
Mar 25, 2010 2.534 2.568 2.248 2.391 127,809 -0.07(-3.04%)
Mar 24, 2010 2.419 2.500 2.392 2.466 70,029 +0.05(+1.97%)
Mar 23, 2010 2.432 2.524 2.405 2.419 67,560 -0.01(-0.28%)
Mar 22, 2010 2.459 2.459 2.398 2.425 4,609 -0.03(-1.39%)
Mar 19, 2010 2.575 2.575 2.384 2.459 34,158 -0.04(-1.63%)
Mar 18, 2010 2.487 2.623 2.466 2.500 72,103 +0.05(+1.94%)
Mar 17, 2010 2.521 2.548 2.391 2.453 30,846 -0.00(-0.00%)
Mar 16, 2010 2.453 2.500 2.432 2.453 3,606 +0.00(+0.00%)
Mar 15, 2010 2.425 2.602 2.392 2.453 56,826 -0.06(-2.44%)
Mar 12, 2010 2.623 2.657 2.439 2.514 84,995 -0.07(-2.89%)
Mar 11, 2010 2.371 2.623 2.350 2.589 137,839 +0.27(+11.44%)
Mar 10, 2010 2.296 2.384 2.235 2.323 89,933 +0.05(+2.10%)
Mar 09, 2010 2.160 2.316 2.153 2.275 207,123 +0.12(+5.70%)
Mar 08, 2010 2.173 2.180 2.058 2.153 20,759 +0.03(+1.61%)
Mar 05, 2010 2.235 2.384 2.119 2.119 97,372 -0.06(-2.81%)
Mar 04, 2010 2.241 2.241 2.153 2.180 21,923 -0.03(-1.54%)
Mar 03, 2010 2.248 2.316 2.214 2.214 14,189 +0.00(+0.00%)
Mar 02, 2010 2.160 2.241 2.105 2.214 37,999 +0.00(+0.00%)
Mar 01, 2010 2.160 2.214 2.112 2.214 10,853 +0.00(+0.00%)
Feb 26, 2010 2.173 2.237 2.139 2.214 22,913 +0.10(+4.84%)
Feb 25, 2010 2.146 2.160 2.112 2.112 57,074 -0.05(-2.21%)
Feb 24, 2010 2.180 2.289 2.139 2.160 75,238 +0.03(+1.28%)
Feb 23, 2010 2.126 2.200 2.112 2.132 83,533 +0.08(+3.99%)
Feb 22, 2010 2.105 2.105 2.037 2.051 18,479 -0.05(-2.58%)
Feb 19, 2010 2.044 2.186 2.044 2.105 47,293 -0.01(-0.64%)
Feb 18, 2010 2.241 2.275 2.091 2.119 34,027 -0.16(-6.87%)
Feb 17, 2010 2.200 2.275 2.159 2.275 38,214 +0.11(+5.02%)
Feb 16, 2010 2.193 2.227 2.105 2.166 98,981 -0.01(-0.31%)
Feb 12, 2010 1.996 2.173 2.173 2.173 87,626 +0.14(+6.67%)
Feb 11, 2010 2.091 2.091 1.969 2.037 78,955 -0.05(-2.28%)
Feb 10, 2010 2.173 2.200 2.071 2.085 132,427 -0.05(-2.23%)
Feb 09, 2010 2.247 2.247 2.057 2.132 35,342 +0.05(+2.28%)
Feb 08, 2010 2.071 2.125 2.030 2.085 51,347 +0.03(+1.66%)
Feb 05, 2010 2.051 2.091 1.867 2.051 176,139 +0.02(+1.00%)
Feb 04, 2010 2.281 2.281 1.976 2.030 420,780 -0.31(-13.08%)
Feb 03, 2010 2.309 2.343 2.227 2.336 90,893 -0.03(-1.43%)
Feb 02, 2010 2.356 2.383 2.152 2.370 84,403 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.